Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $12.97 | $14.13 | 69,757 | — | — |
| 1996-12-30 | $12.85 | $14.00 | 136,153 | — | — |
| 1996-12-27 | $12.73 | $13.87 | 20,591 | — | — |
| 1996-12-26 | $12.61 | $13.75 | 44,754 | — | — |
| 1996-12-24 | $12.49 | $13.62 | 7,564 | — | — |
| 1996-12-23 | $12.55 | $13.68 | 45,174 | — | — |
| 1996-12-20 | $12.43 | $13.55 | 227,341 | — | — |
| 1996-12-19 | $12.26 | $13.36 | 27,525 | — | — |
| 1996-12-18 | $12.26 | $13.36 | 115,562 | — | — |
| 1996-12-17 | $12.26 | $13.36 | 76,901 | — | — |
| 1996-12-16 | $12.26 | $13.36 | 148,759 | — | — |
| 1996-12-13 | $12.02 | $13.10 | 255,076 | — | — |
| 1996-12-12 | $12.20 | $13.29 | 46,225 | — | — |
| 1996-12-11 | $12.31 | $13.42 | 77,321 | — | — |
| 1996-12-10 | $12.55 | $13.68 | 98,753 | — | — |
| 1996-12-09 | $12.61 | $13.75 | 242,259 | — | — |
| 1996-12-06 | $12.26 | $13.36 | 197,085 | — | — |
| 1996-12-05 | $12.31 | $13.42 | 57,991 | — | — |
| 1996-12-04 | $12.43 | $13.55 | 94,130 | — | — |
| 1996-12-03 | $12.67 | $13.81 | 179,226 | — | — |
| 1996-12-02 | $12.43 | $13.55 | 175,654 | — | — |
| 1996-11-29 | $12.37 | $13.49 | 33,198 | — | — |
| 1996-11-27 | $12.49 | $13.62 | 259,489 | — | — |
| 1996-11-26 | $12.26 | $13.36 | 377,572 | — | — |
| 1996-11-25 | $12.61 | $13.75 | 181,747 | — | — |
| 1996-11-22 | $12.55 | $13.68 | 274,827 | — | — |
| 1996-11-21 | $12.31 | $13.42 | 310,966 | — | — |
| 1996-11-20 | $12.02 | $13.10 | 196,455 | — | — |
| 1996-11-19 | $12.20 | $13.29 | 408,038 | — | — |
| 1996-11-18 | $11.66 | $12.71 | 206,120 | — | — |
| 1996-11-15 | $11.24 | $12.25 | 92,870 | — | — |
| 1996-11-14 | $11.36 | $12.38 | 403,205 | — | — |
| 1996-11-13 | $11.24 | $12.25 | 216,836 | — | — |
| 1996-11-12 | $11.18 | $12.19 | 112,830 | — | — |
| 1996-11-11 | $11.07 | $12.06 | 117,032 | — | — |
| 1996-11-08 | $10.95 | $11.93 | 94,550 | — | — |
| 1996-11-07 | $11.01 | $11.99 | 118,293 | — | — |
| 1996-11-06 | $11.01 | $11.99 | 240,368 | — | — |
| 1996-11-05 | $10.65 | $11.61 | 42,022 | — | — |
| 1996-11-04 | $10.65 | $11.61 | 99,803 | — | — |
| 1996-11-01 | $10.53 | $11.48 | 60,302 | — | — |
| 1996-10-31 | $10.59 | $11.53 | 114,931 | — | — |
| 1996-10-30 | $10.53 | $11.46 | 28,365 | — | — |
| 1996-10-29 | $10.59 | $11.53 | 91,609 | — | — |
| 1996-10-28 | $10.59 | $11.53 | 125,437 | — | — |
| 1996-10-25 | $10.83 | $11.79 | 129,009 | — | — |
| 1996-10-24 | $10.77 | $11.72 | 156,954 | — | — |
| 1996-10-23 | $10.65 | $11.59 | 100,854 | — | — |
| 1996-10-22 | $10.65 | $11.59 | 119,554 | — | — |
| 1996-10-21 | $10.59 | $11.53 | 113,040 | — | — |
| 1996-10-18 | $10.47 | $11.40 | 87,407 | — | — |
| 1996-10-17 | $10.53 | $11.46 | 239,318 | — | — |
| 1996-10-16 | $10.53 | $11.46 | 257,598 | — | — |
| 1996-10-15 | $10.59 | $11.53 | 245,621 | — | — |
| 1996-10-14 | $10.71 | $11.66 | 70,388 | — | — |
| 1996-10-11 | $10.65 | $11.59 | 242,680 | — | — |
| 1996-10-10 | $10.65 | $11.59 | 52,738 | — | — |
| 1996-10-09 | $10.71 | $11.66 | 52,318 | — | — |
| 1996-10-08 | $10.71 | $11.66 | 99,803 | — | — |
| 1996-10-07 | $10.65 | $11.59 | 463,928 | — | — |
| 1996-10-04 | $10.71 | $11.66 | 383,035 | — | — |
| 1996-10-03 | $10.59 | $11.53 | 228,602 | — | — |
| 1996-10-02 | $10.77 | $11.72 | 505,950 | — | — |
| 1996-10-01 | $10.59 | $11.53 | 1,525,625 | — | — |
| 1996-09-30 | $10.59 | $11.53 | 555,957 | — | — |
| 1996-09-27 | $10.47 | $11.40 | 126,277 | — | — |
| 1996-09-26 | $10.47 | $11.40 | 205,070 | — | — |
| 1996-09-25 | $10.47 | $11.40 | 266,422 | — | — |
| 1996-09-24 | $10.59 | $11.53 | 143,717 | — | — |
| 1996-09-23 | $10.71 | $11.66 | 53,579 | — | — |
| 1996-09-20 | $10.71 | $11.66 | 262,430 | — | — |
| 1996-09-19 | $10.71 | $11.66 | 227,762 | — | — |
| 1996-09-18 | $10.95 | $11.92 | 105,266 | — | — |
| 1996-09-17 | $10.77 | $11.72 | 72,279 | — | — |
| 1996-09-16 | $10.83 | $11.79 | 92,029 | — | — |
| 1996-09-13 | $10.95 | $11.92 | 129,429 | — | — |
| 1996-09-12 | $10.89 | $11.85 | 60,092 | — | — |
| 1996-09-11 | $10.89 | $11.85 | 65,345 | — | — |
| 1996-09-10 | $10.71 | $11.66 | 37,820 | — | — |
| 1996-09-09 | $10.71 | $11.66 | 33,618 | — | — |
| 1996-09-06 | $10.53 | $11.46 | 158,425 | — | — |
| 1996-09-05 | $10.65 | $11.59 | 49,586 | — | — |
| 1996-09-04 | $10.65 | $11.59 | 67,026 | — | — |
| 1996-09-03 | $10.47 | $11.40 | 81,734 | — | — |
| 1996-08-30 | $10.65 | $11.59 | 44,964 | — | — |
| 1996-08-29 | $10.77 | $11.72 | 94,340 | — | — |
| 1996-08-28 | $10.89 | $11.85 | 78,792 | — | — |
| 1996-08-27 | $10.89 | $11.85 | 69,547 | — | — |
| 1996-08-26 | $10.89 | $11.85 | 33,198 | — | — |
| 1996-08-23 | $10.77 | $11.72 | 39,081 | — | — |
| 1996-08-22 | $10.89 | $11.85 | 55,470 | — | — |
| 1996-08-21 | $10.89 | $11.85 | 130,270 | — | — |
| 1996-08-20 | $10.89 | $11.85 | 42,443 | — | — |
| 1996-08-19 | $10.65 | $11.59 | 103,585 | — | — |
| 1996-08-16 | $10.83 | $11.79 | 161,786 | — | — |
| 1996-08-15 | $10.65 | $11.59 | 174,603 | — | — |
| 1996-08-14 | $10.77 | $11.72 | 156,323 | — | — |
| 1996-08-13 | $10.89 | $11.85 | 113,461 | — | — |
| 1996-08-12 | $11.01 | $11.98 | 127,118 | — | — |
| 1996-08-09 | $11.01 | $11.98 | 317,480 | — | — |
| 1996-08-08 | $11.07 | $12.05 | 71,438 | — | — |
| 1996-08-07 | $11.01 | $11.98 | 88,037 | — | — |
| 1996-08-06 | $11.07 | $12.05 | 96,862 | — | — |
| 1996-08-05 | $10.95 | $11.92 | 297,309 | — | — |
| 1996-08-02 | $11.30 | $12.30 | 708,498 | — | — |
| 1996-08-01 | $10.71 | $11.66 | 210,112 | — | — |
| 1996-07-31 | $10.65 | $11.58 | 469,181 | — | — |
| 1996-07-30 | $10.71 | $11.64 | 73,539 | — | — |
| 1996-07-29 | $10.59 | $11.51 | 56,310 | — | — |
| 1996-07-26 | $10.71 | $11.64 | 131,110 | — | — |
| 1996-07-25 | $10.65 | $11.58 | 92,239 | — | — |
| 1996-07-24 | $10.29 | $11.19 | 129,849 | — | — |
| 1996-07-23 | $10.71 | $11.64 | 125,647 | — | — |
| 1996-07-22 | $11.01 | $11.97 | 84,675 | — | — |
| 1996-07-19 | $11.01 | $11.97 | 135,943 | — | — |
| 1996-07-18 | $11.13 | $12.10 | 164,308 | — | — |
| 1996-07-17 | $10.95 | $11.90 | 189,101 | — | — |
| 1996-07-16 | $10.41 | $11.32 | 253,185 | — | — |
| 1996-07-15 | $10.77 | $11.71 | 310,126 | — | — |
| 1996-07-12 | $11.07 | $12.03 | 85,726 | — | — |
| 1996-07-11 | $11.07 | $12.03 | 344,794 | — | — |
| 1996-07-10 | $11.18 | $12.16 | 276,718 | — | — |
| 1996-07-09 | $11.48 | $12.49 | 102,955 | — | — |
| 1996-07-08 | $11.66 | $12.68 | 130,059 | — | — |
| 1996-07-05 | $11.54 | $12.55 | 50,217 | — | — |
| 1996-07-03 | $11.90 | $12.94 | 55,260 | — | — |
| 1996-07-02 | $11.90 | $12.94 | 212,634 | — | — |
| 1996-07-01 | $11.96 | $13.00 | 255,286 | — | — |
| 1996-06-28 | $11.90 | $12.94 | 525,491 | — | — |
| 1996-06-27 | $12.26 | $13.33 | 126,067 | — | — |
| 1996-06-26 | $12.26 | $13.33 | 72,909 | — | — |
| 1996-06-25 | $12.55 | $13.65 | 97,282 | — | — |
| 1996-06-24 | $12.61 | $13.71 | 147,499 | — | — |
| 1996-06-21 | $12.43 | $13.52 | 61,983 | — | — |
| 1996-06-20 | $12.37 | $13.46 | 89,298 | — | — |
| 1996-06-19 | $12.37 | $13.46 | 57,571 | — | — |
| 1996-06-18 | $12.26 | $13.33 | 163,677 | — | — |
| 1996-06-17 | $12.43 | $13.52 | 133,841 | — | — |
| 1996-06-14 | $12.49 | $13.58 | 499,437 | — | — |
| 1996-06-13 | $11.96 | $13.00 | 55,680 | — | — |
| 1996-06-12 | $11.96 | $13.00 | 32,147 | — | — |
| 1996-06-11 | $12.02 | $13.07 | 63,034 | — | — |
| 1996-06-10 | $11.96 | $13.00 | 52,108 | — | — |
| 1996-06-07 | $12.02 | $13.07 | 309,495 | — | — |
| 1996-06-06 | $12.08 | $13.13 | 137,623 | — | — |
| 1996-06-05 | $12.02 | $13.07 | 166,409 | — | — |
| 1996-06-04 | $11.90 | $12.94 | 191,622 | — | — |
| 1996-06-03 | $11.84 | $12.87 | 75,220 | — | — |
| 1996-05-31 | $11.84 | $12.87 | 111,780 | — | — |
| 1996-05-30 | $11.90 | $12.94 | 103,375 | — | — |
| 1996-05-29 | $11.90 | $12.94 | 67,446 | — | — |
| 1996-05-28 | $11.90 | $12.94 | 110,729 | — | — |
| 1996-05-24 | $11.96 | $13.00 | 156,323 | — | — |
| 1996-05-23 | $11.84 | $12.87 | 74,380 | — | — |
| 1996-05-22 | $11.84 | $12.87 | 33,198 | — | — |
| 1996-05-21 | $11.90 | $12.94 | 199,817 | — | — |
| 1996-05-20 | $11.90 | $12.94 | 43,073 | — | — |
| 1996-05-17 | $12.02 | $13.07 | 99,593 | — | — |
| 1996-05-16 | $11.90 | $12.94 | 48,956 | — | — |
| 1996-05-15 | $11.96 | $13.00 | 104,006 | — | — |
| 1996-05-14 | $12.08 | $13.13 | 261,590 | — | — |
| 1996-05-13 | $11.60 | $12.61 | 86,356 | — | — |
| 1996-05-10 | $11.60 | $12.61 | 74,800 | — | — |
| 1996-05-09 | $11.66 | $12.68 | 170,191 | — | — |
| 1996-05-08 | $11.30 | $12.29 | 102,115 | — | — |
| 1996-05-07 | $11.36 | $12.36 | 214,735 | — | — |
| 1996-05-06 | $11.54 | $12.55 | 100,224 | — | — |
| 1996-05-03 | $11.66 | $12.68 | 159,895 | — | — |
| 1996-05-02 | $11.78 | $12.81 | 270,625 | — | — |
| 1996-05-01 | $11.84 | $12.86 | 159,265 | — | — |
| 1996-04-30 | $11.90 | $12.92 | 61,983 | — | — |
| 1996-04-29 | $11.84 | $12.86 | 98,963 | — | — |
| 1996-04-26 | $11.84 | $12.86 | 117,243 | — | — |
| 1996-04-25 | $11.72 | $12.73 | 122,495 | — | — |
| 1996-04-24 | $11.72 | $12.73 | 53,789 | — | — |
| 1996-04-23 | $11.72 | $12.73 | 279,239 | — | — |
| 1996-04-22 | $11.78 | $12.80 | 121,865 | — | — |
| 1996-04-19 | $11.78 | $12.80 | 48,746 | — | — |
| 1996-04-18 | $11.78 | $12.80 | 92,449 | — | — |
| 1996-04-17 | $11.78 | $12.80 | 93,080 | — | — |
| 1996-04-16 | $11.78 | $12.80 | 128,168 | — | — |
| 1996-04-15 | $11.90 | $12.92 | 145,818 | — | — |
| 1996-04-12 | $11.84 | $12.86 | 63,244 | — | — |
| 1996-04-11 | $11.72 | $12.73 | 191,832 | — | — |
| 1996-04-10 | $11.90 | $12.92 | 139,515 | — | — |
| 1996-04-09 | $12.26 | $13.31 | 294,367 | — | — |
| 1996-04-08 | $12.08 | $13.12 | 326,935 | — | — |
| 1996-04-04 | $12.43 | $13.51 | 320,841 | — | — |
| 1996-04-03 | $12.31 | $13.38 | 186,580 | — | — |
| 1996-04-02 | $12.31 | $13.38 | 362,444 | — | — |
| 1996-04-01 | $11.90 | $12.92 | 101,274 | — | — |
| 1996-03-29 | $11.84 | $12.86 | 105,266 | — | — |
| 1996-03-28 | $11.72 | $12.73 | 356,350 | — | — |
| 1996-03-27 | $11.72 | $12.73 | 530,323 | — | — |
| 1996-03-26 | $11.72 | $12.73 | 341,222 | — | — |
| 1996-03-25 | $11.78 | $12.80 | 259,278 | — | — |
| 1996-03-22 | $11.90 | $12.92 | 187,630 | — | — |
| 1996-03-21 | $11.66 | $12.67 | 277,978 | — | — |
| 1996-03-20 | $11.78 | $12.80 | 139,515 | — | — |
| 1996-03-19 | $11.90 | $12.92 | 109,679 | — | — |
| 1996-03-18 | $11.84 | $12.86 | 257,598 | — | — |
| 1996-03-15 | $11.54 | $12.54 | 161,576 | — | — |
| 1996-03-14 | $11.36 | $12.34 | 158,635 | — | — |
| 1996-03-13 | $11.13 | $12.08 | 171,031 | — | — |
| 1996-03-12 | $10.95 | $11.89 | 293,317 | — | — |
| 1996-03-11 | $10.95 | $11.89 | 218,727 | — | — |
| 1996-03-08 | $11.01 | $11.96 | 207,381 | — | — |
| 1996-03-07 | $11.60 | $12.60 | 108,418 | — | — |
| 1996-03-06 | $11.66 | $12.67 | 140,145 | — | — |
| 1996-03-05 | $11.42 | $12.41 | 210,743 | — | — |
| 1996-03-04 | $11.48 | $12.47 | 183,008 | — | — |
| 1996-03-01 | $11.60 | $12.60 | 76,271 | — | — |
| 1996-02-29 | $11.36 | $12.34 | 193,934 | — | — |
| 1996-02-28 | $11.84 | $12.86 | 275,037 | — | — |
| 1996-02-27 | $11.72 | $12.73 | 345,424 | — | — |
| 1996-02-26 | $12.14 | $13.18 | 314,748 | — | — |
| 1996-02-23 | $12.14 | $13.18 | 79,422 | — | — |
| 1996-02-22 | $12.37 | $13.44 | 203,809 | — | — |
| 1996-02-21 | $11.84 | $12.86 | 204,019 | — | — |
| 1996-02-20 | $12.14 | $13.18 | 140,145 | — | — |
| 1996-02-16 | $12.67 | $13.77 | 154,853 | — | — |
| 1996-02-15 | $12.85 | $13.96 | 330,927 | — | — |
| 1996-02-14 | $12.67 | $13.77 | 263,271 | — | — |
| 1996-02-13 | $12.37 | $13.44 | 77,952 | — | — |
| 1996-02-12 | $12.31 | $13.38 | 69,757 | — | — |
| 1996-02-09 | $12.26 | $13.31 | 56,100 | — | — |
| 1996-02-08 | $12.20 | $13.25 | 111,570 | — | — |
| 1996-02-07 | $12.02 | $13.05 | 144,767 | — | — |
| 1996-02-06 | $12.37 | $13.44 | 157,374 | — | — |
| 1996-02-05 | $12.61 | $13.70 | 677,192 | — | — |
| 1996-02-02 | $12.49 | $13.57 | 90,138 | — | — |
| 1996-02-01 | $12.49 | $13.57 | 292,056 | — | — |
| 1996-01-31 | $12.43 | $13.49 | 441,866 | — | — |
| 1996-01-30 | $12.55 | $13.62 | 165,358 | — | — |
| 1996-01-29 | $12.43 | $13.49 | 158,425 | — | — |
| 1996-01-26 | $12.37 | $13.43 | 94,340 | — | — |
| 1996-01-25 | $12.37 | $13.43 | 274,196 | — | — |
| 1996-01-24 | $12.37 | $13.43 | 184,479 | — | — |
| 1996-01-23 | $12.20 | $13.24 | 244,150 | — | — |
| 1996-01-22 | $12.26 | $13.30 | 292,056 | — | — |
| 1996-01-19 | $11.84 | $12.85 | 189,941 | — | — |
| 1996-01-18 | $11.18 | $12.14 | 128,168 | — | — |
| 1996-01-17 | $11.07 | $12.01 | 219,357 | — | — |
| 1996-01-16 | $11.13 | $12.07 | 183,218 | — | — |
| 1996-01-15 | $11.07 | $12.01 | 324,413 | — | — |
| 1996-01-12 | $11.48 | $12.46 | 334,919 | — | — |
| 1996-01-11 | $11.60 | $12.59 | 113,040 | — | — |
| 1996-01-10 | $11.54 | $12.53 | 153,592 | — | — |
| 1996-01-09 | $12.26 | $13.30 | 134,892 | — | — |
| 1996-01-08 | $12.31 | $13.36 | 48,746 | — | — |
| 1996-01-05 | $12.14 | $13.17 | 106,107 | — | — |
| 1996-01-04 | $12.02 | $13.04 | 185,109 | — | — |
| 1996-01-03 | $12.49 | $13.56 | 172,922 | — | — |
| 1996-01-02 | $12.26 | $13.30 | 267,893 | — | — |